시장 데이터를 불러오는 중
전체 종목
Winmark Corporation - Common Stock 과거 주가
Winmark Corporation - Common Stock · WINA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Winmark Corporation - Common Stock · WINA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩395,224 | ₩395,224 | ₩387,946 | ₩389,709 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,795 | ₩399,309 | ₩388,481 | ₩394,089 | +0.07% | 6.6만 |
| 2026.10.07 | ₩391,245 | ₩395,330 | ₩387,960 | ₩393,795 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,448 | ₩396,986 | ₩389,629 | ₩395,037 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,494 | ₩399,977 | ₩374,981 | ₩392,379 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,424 | ₩405,879 | ₩393,287 | ₩397,494 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,977 | ₩405,118 | ₩394,743 | ₩399,857 | -0.03% | 7만 |
| 2026.09.30 | ₩411,661 | ₩415,653 | ₩398,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,832 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩400,044 | ₩409,578 | ₩400,044 | ₩408,509 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩395,010 | ₩401,125 | ₩391,084 | ₩400,097 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,592 | ₩399,964 | ₩387,225 | ₩395,704 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩390,256 | ₩395,718 | ₩383,393 | ₩390,991 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩390,243 | ₩395,517 | ₩384,475 | ₩388,908 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩388,347 | ₩396,011 | ₩383,286 | ₩392,460 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,408 | ₩390,604 | ₩373,940 | ₩382,138 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,685 | ₩391,699 | ₩378,359 | ₩381,057 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩400,124 | ₩402,114 | ₩389,295 | ₩393,461 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,795 | ₩407,254 | ₩392,433 | ₩393,728 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,565 | ₩403,168 | ₩389,362 | ₩402,648 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,888 | ₩416,668 | ₩398,615 | ₩399,870 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩419,272 | ₩423,998 | ₩408,029 | ₩411,888 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩412,195 | ₩415,733 | ₩408,910 | ₩413,997 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,948 | ₩418,991 | ₩408,576 | ₩416,014 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,929 | ₩421,929 | ₩409,658 | ₩416,948 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,461 | ₩432,330 | ₩420,607 | ₩424,840 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,773 | ₩433,773 | ₩423,224 | ₩423,812 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,928 | ₩439,928 | ₩426,322 | ₩426,642 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,864 | ₩441,864 | ₩424,386 | ₩435,362 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩451,318 | ₩452,186 | ₩443,654 | ₩444,268 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩450,316 | ₩453,895 | ₩445,469 | ₩450,316 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,605 | ₩456,779 | ₩446,324 | ₩447,619 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩467,181 | ₩468,289 | ₩457,887 | ₩462,093 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩468,129 | ₩468,129 | ₩451,345 | ₩463,522 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩463,001 | ₩471,507 | ₩461,960 | ₩468,423 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩462,160 | ₩462,547 | ₩450,557 | ₩459,703 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,761 | ₩466,620 | ₩456,979 | ₩457,847 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,665 | ₩473,951 | ₩460,665 | ₩473,230 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩470,012 | ₩470,906 | ₩457,300 | ₩458,435 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,987 | ₩467,835 | ₩455,671 | ₩467,047 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩466,179 | ₩477,636 | ₩464,443 | ₩468,690 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,915 | ₩475,766 | ₩461,813 | ₩466,807 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩490,361 | ₩494,046 | ₩461,092 | ₩461,452 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,952 | ₩513,781 | ₩492,711 | ₩493,979 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩487,330 | ₩505,823 | ₩486,075 | ₩504,995 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,643 | ₩496,623 | ₩469,504 | ₩491,536 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩486,155 | ₩487,090 | ₩465,979 | ₩472,388 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩479,412 | ₩489,386 | ₩471,747 | ₩484,192 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩462,401 | ₩475,820 | ₩462,401 | ₩472,909 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩452,413 | ₩465,912 | ₩452,413 | ₩465,899 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,421 | ₩446,017 | ₩434,040 | ₩445,309 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,935 | ₩452,733 | ₩437,418 | ₩442,438 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,794 | ₩461,920 | ₩442,772 | ₩446,297 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,694 | ₩468,155 | ₩454,656 | ₩462,681 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,664 | ₩460,758 | ₩446,351 | ₩456,539 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩452,213 | ₩453,908 | ₩441,477 | ₩444,001 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩466,099 | ₩469,184 | ₩446,671 | ₩448,207 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,738 | ₩482,029 | ₩467,795 | ₩469,971 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,994 | ₩512,994 | ₩476,568 | ₩478,530 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩521,432 | ₩521,432 | ₩506,117 | ₩507,866 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩513,180 | ₩533,583 | ₩510,991 | ₩518,214 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,930 | ₩536,628 | ₩501,363 | ₩519,349 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩498,266 | ₩517,493 | ₩480,694 | ₩503,073 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,949 | ₩524,744 | ₩500,723 | ₩502,939 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩517,079 | ₩527,428 | ₩512,259 | ₩516,398 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩518,295 | ₩524,784 | ₩510,804 | ₩514,663 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩528,175 | ₩528,175 | ₩494,687 | ₩517,093 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩547,310 | ₩547,310 | ₩528,175 | ₩528,175 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩561,437 | ₩564,628 | ₩547,216 | ₩549,540 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩564,374 | ₩565,483 | ₩549,459 | ₩562,919 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩566,017 | ₩568,407 | ₩551,048 | ₩566,537 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,856 | ₩574,162 | ₩560,382 | ₩560,929 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩549,513 | ₩565,710 | ₩546,015 | ₩564,922 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩557,444 | ₩574,028 | ₩531,968 | ₩553,919 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩574,082 | ₩578,835 | ₩554,961 | ₩558,392 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩575,257 | ₩585,218 | ₩569,782 | ₩572,680 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,586 | ₩575,644 | ₩540,740 | ₩574,496 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩526,266 | ₩540,620 | ₩525,932 | ₩539,058 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,782 | ₩536,507 | ₩523,115 | ₩525,612 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩542,116 | ₩552,557 | ₩528,549 | ₩534,558 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,779 | ₩551,649 | ₩531,821 | ₩534,825 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,969 | ₩549,299 | ₩533,957 | ₩539,792 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩536,240 | ₩546,642 | ₩534,238 | ₩537,589 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,695 | ₩544,265 | ₩526,173 | ₩534,932 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,564 | ₩533,997 | ₩514,235 | ₩527,187 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩520,137 | ₩526,880 | ₩517,413 | ₩519,763 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,755 | ₩521,860 | ₩495,755 | ₩517,573 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,719 | ₩514,249 | ₩489,293 | ₩494,353 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,655 | ₩515,237 | ₩502,979 | ₩504,181 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,986 | ₩516,746 | ₩498,105 | ₩507,719 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,601 | ₩507,639 | ₩492,123 | ₩501,657 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,897 | ₩510,897 | ₩497,010 | ₩499,948 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩499,120 | ₩513,421 | ₩489,586 | ₩508,093 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩516,345 | ₩525,972 | ₩504,515 | ₩505,489 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,580 | ₩525,999 | ₩506,878 | ₩522,607 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,659 | ₩518,588 | ₩502,659 | ₩512,580 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩488,251 | ₩504,608 | ₩487,263 | ₩499,668 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩483,324 | ₩490,575 | ₩481,121 | ₩487,183 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,741 | ₩489,173 | ₩466,113 | ₩483,738 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩469,210 | ₩482,015 | ₩462,067 | ₩480,119 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,893 | ₩474,097 | ₩461,826 | ₩468,823 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,700 | ₩472,201 | ₩451,558 | ₩471,427 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩482,109 | ₩490,681 | ₩468,356 | ₩468,917 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,686 | ₩489,947 | ₩473,189 | ₩483,137 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,526 | ₩475,526 | ₩453,895 | ₩470,359 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩483,177 | ₩500,028 | ₩475,793 | ₩481,174 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩500,309 | ₩500,309 | ₩477,636 | ₩482,443 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩492,324 | ₩501,951 | ₩486,649 | ₩498,586 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩494,260 | ₩500,669 | ₩485,928 | ₩491,149 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,841 | ₩503,513 | ₩494,086 | ₩496,089 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩493,245 | ₩507,599 | ₩493,245 | ₩496,743 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩498,092 | ₩505,449 | ₩485,193 | ₩492,310 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩508,053 | ₩519,510 | ₩495,408 | ₩498,359 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩499,254 | ₩513,167 | ₩494,554 | ₩508,053 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,478 | ₩508,173 | ₩490,000 | ₩500,482 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,883 | ₩530,726 | ₩494,433 | ₩497,812 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,603 | ₩537,042 | ₩514,195 | ₩514,596 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,567 | ₩534,224 | ₩518,068 | ₩532,835 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩548,111 | ₩548,111 | ₩531,407 | ₩534,505 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,902 | ₩564,414 | ₩540,527 | ₩549,673 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩516,025 | ₩546,188 | ₩516,025 | ₩541,101 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩520,004 | ₩521,219 | ₩495,608 | ₩517,347 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,970 | ₩536,134 | ₩508,080 | ₩520,017 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩506,357 | ₩511,418 | ₩478,036 | ₩509,642 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩552,410 | ₩567,138 | ₩498,826 | ₩506,344 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩563,173 | ₩568,847 | ₩540,500 | ₩556,803 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩593,243 | ₩593,710 | ₩548,792 | ₩565,496 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,948 | ₩610,948 | ₩588,903 | ₩592,989 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,750 | ₩617,171 | ₩580,104 | ₩610,040 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩577,460 | ₩598,103 | ₩574,669 | ₩587,474 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,588 | ₩574,950 | ₩555,241 | ₩564,495 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,932 | ₩580,972 | ₩561,477 | ₩563,306 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,959 | ₩581,973 | ₩564,401 | ₩574,736 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩573,294 | ₩590,639 | ₩571,705 | ₩578,288 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩572,292 | ₩586,072 | ₩562,131 | ₩570,890 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩564,481 | ₩568,327 | ₩555,735 | ₩563,987 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩569,141 | ₩577,714 | ₩554,200 | ₩557,538 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,944 | ₩579,903 | ₩561,130 | ₩571,945 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩573,361 | ₩578,248 | ₩557,818 | ₩574,082 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩547,403 | ₩573,040 | ₩534,117 | ₩564,014 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩551,356 | ₩573,134 | ₩543,651 | ₩548,632 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,517 | ₩552,517 | ₩534,077 | ₩537,829 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,742 | ₩547,603 | ₩534,785 | ₩539,859 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩572,052 | ₩577,260 | ₩548,899 | ₩550,234 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩597,021 | ₩602,362 | ₩571,117 | ₩575,911 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩602,496 | ₩607,143 | ₩585,565 | ₩594,271 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,626 | ₩639,389 | ₩582,173 | ₩600,213 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,604 | ₩626,130 | ₩593,777 | ₩609,146 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩591,026 | ₩610,107 | ₩587,554 | ₩606,715 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩584,203 | ₩596,621 | ₩573,962 | ₩590,732 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,677 | ₩589,050 | ₩553,933 | ₩587,768 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,999 | ₩594,792 | ₩567,205 | ₩573,281 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,799 | ₩636,478 | ₩589,290 | ₩604,285 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,846 | ₩643,609 | ₩626,691 | ₩637,587 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩620,228 | ₩647,401 | ₩610,281 | ₩641,819 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩605,460 | ₩631,605 | ₩600,493 | ₩630,844 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩595,459 | ₩609,199 | ₩582,187 | ₩609,199 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,903 | ₩614,727 | ₩588,903 | ₩602,937 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,867 | ₩600,867 | ₩575,911 | ₩588,142 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,668 | ₩610,094 | ₩554,333 | ₩598,196 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩618,452 | ₩618,452 | ₩595,860 | ₩601,668 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩615,128 | ₩642,514 | ₩614,420 | ₩617,277 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,812 | ₩621,791 | ₩581,319 | ₩618,746 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩613,512 | ₩620,535 | ₩584,243 | ₩596,180 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩609,252 | ₩618,159 | ₩598,918 | ₩611,763 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩589,037 | ₩609,373 | ₩587,341 | ₩608,571 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩580,237 | ₩591,507 | ₩573,494 | ₩586,566 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,828 | ₩585,645 | ₩569,034 | ₩578,768 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩601,281 | ₩605,647 | ₩576,939 | ₩578,034 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,803 | ₩610,788 | ₩582,975 | ₩605,313 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,583 | ₩604,579 | ₩587,942 | ₩604,445 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩575,030 | ₩586,700 | ₩570,196 | ₩585,098 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,862 | ₩587,862 | ₩557,030 | ₩574,656 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩618,492 | ₩620,642 | ₩569,809 | ₩582,614 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩605,407 | ₩619,614 | ₩601,828 | ₩615,501 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩598,544 | ₩605,661 | ₩592,668 | ₩601,788 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩617,411 | ₩621,150 | ₩591,053 | ₩603,444 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩614,166 | ₩620,095 | ₩606,528 | ₩614,220 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,806 | ₩621,417 | ₩606,048 | ₩614,166 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩599,438 | ₩621,937 | ₩590,799 | ₩614,527 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,665 | ₩608,879 | ₩591,440 | ₩604,793 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩651,206 | ₩652,715 | ₩599,171 | ₩602,990 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩584,043 | ₩596,447 | ₩567,526 | ₩596,447 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,602 | ₩584,150 | ₩559,607 | ₩581,880 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩600,440 | ₩614,206 | ₩583,829 | ₩587,915 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,828 | ₩608,545 | ₩568,968 | ₩602,603 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,800 | ₩578,595 | ₩556,069 | ₩578,221 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,931 | ₩570,637 | ₩547,991 | ₩563,253 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩566,404 | ₩570,263 | ₩540,460 | ₩560,008 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩582,053 | ₩585,605 | ₩558,886 | ₩571,451 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩567,486 | ₩589,143 | ₩566,351 | ₩580,357 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,977 | ₩586,126 | ₩550,661 | ₩567,753 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,609 | ₩587,114 | ₩559,140 | ₩582,253 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,890 | ₩573,935 | ₩533,890 | ₩566,524 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,512 | ₩557,378 | ₩528,296 | ₩536,227 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,930 | ₩543,905 | ₩536,908 | ₩540,700 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,814 | ₩551,235 | ₩540,179 | ₩540,460 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,764 | ₩555,895 | ₩531,527 | ₩547,510 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,615 | ₩560,863 | ₩547,670 | ₩547,764 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,681 | ₩559,728 | ₩545,480 | ₩555,401 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,679 | ₩555,201 | ₩538,444 | ₩549,486 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,598 | ₩550,127 | ₩537,028 | ₩544,693 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩548,164 | ₩553,091 | ₩533,877 | ₩543,598 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩586,019 | ₩594,565 | ₩550,394 | ₩551,743 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,906 | ₩608,865 | ₩568,981 | ₩582,841 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,872 | ₩590,599 | ₩574,162 | ₩581,719 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,867 | ₩601,935 | ₩572,786 | ₩575,764 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,722 | ₩599,345 | ₩578,208 | ₩593,576 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,944 | ₩589,264 | ₩570,944 | ₩589,264 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩566,284 | ₩573,574 | ₩562,652 | ₩569,902 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩562,211 | ₩571,304 | ₩556,229 | ₩563,934 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,760 | ₩575,003 | ₩554,680 | ₩562,211 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,836 | ₩583,642 | ₩565,216 | ₩568,981 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,620 | ₩580,838 | ₩565,095 | ₩571,518 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,927 | ₩580,237 | ₩549,313 | ₩574,375 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩559,167 | ₩569,288 | ₩545,614 | ₩550,648 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩547,310 | ₩568,247 | ₩541,929 | ₩558,205 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩562,144 | ₩562,144 | ₩543,624 | ₩548,805 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,672 | ₩570,036 | ₩555,815 | ₩561,664 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,853 | ₩577,113 | ₩553,131 | ₩562,011 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,652 | ₩562,558 | ₩546,989 | ₩548,965 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,825 | ₩566,778 | ₩543,825 | ₩557,658 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,539 | ₩560,115 | ₩531,313 | ₩542,970 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩539,485 | ₩543,277 | ₩527,494 | ₩538,644 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩541,488 | ₩550,608 | ₩535,306 | ₩535,319 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,732 | ₩563,680 | ₩540,860 | ₩546,242 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩550,114 | ₩564,508 | ₩548,057 | ₩563,680 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,806 | ₩566,150 | ₩547,603 | ₩552,517 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,790 | ₩571,865 | ₩553,519 | ₩554,213 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩577,540 | ₩587,341 | ₩558,926 | ₩580,558 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,920 | ₩575,377 | ₩553,412 | ₩573,187 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,763 | ₩568,420 | ₩552,477 | ₩560,929 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,742 | ₩564,895 | ₩547,283 | ₩557,177 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,801 | ₩574,562 | ₩545,667 | ₩563,239 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,942 | ₩554,400 | ₩537,362 | ₩552,584 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩539,405 | ₩554,640 | ₩518,148 | ₩552,491 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩524,383 | ₩549,660 | ₩524,383 | ₩538,337 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩534,344 | ₩540,954 | ₩511,725 | ₩524,383 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,537 | ₩547,537 | ₩527,414 | ₩538,203 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩543,304 | ₩560,662 | ₩538,123 | ₩543,451 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩551,356 | ₩567,112 | ₩538,217 | ₩541,982 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,657 | ₩581,666 | ₩547,457 | ₩550,648 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,984 | ₩579,797 | ₩569,208 | ₩572,065 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩567,486 | ₩575,684 | ₩566,164 | ₩571,598 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩567,192 | ₩580,491 | ₩564,628 | ₩567,939 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,624 | ₩600,547 | ₩555,028 | ₩571,198 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,951 | ₩595,886 | ₩578,501 | ₩583,028 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,773 | ₩609,773 | ₩572,226 | ₩585,885 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩581,172 | ₩619,614 | ₩581,172 | ₩601,788 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,702 | ₩583,442 | ₩560,702 | ₩580,932 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,837 | ₩573,441 | ₩552,744 | ₩572,306 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,940 | ₩630,082 | ₩550,982 | ₩556,136 | -8.07% | 7.9만 |
|---|